Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Capital Sen (OP: )

0.7065 UNCHANGED
Last Price Updated: 11:00 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0900 0.0900 0.0900 149,759 -0.01(-5.26%)
Dec 30, 2020 0.0950 0.0973 0.0770 0.0950 149,759 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1009 0.0730 0.0950 275,081 -0.00(-0.84%)
Dec 28, 2020 0.1000 0.1100 0.0930 0.0958 115,213 -0.01(-5.62%)
Dec 24, 2020 0.0900 0.1041 0.0770 0.1015 24,800 +0.00(+1.50%)
Dec 23, 2020 0.0900 0.1064 0.0800 0.1000 42,918 -0.00(-1.67%)
Dec 22, 2020 0.0841 0.1031 0.0800 0.1017 63,765 -0.00(-1.55%)
Dec 21, 2020 0.1050 0.1100 0.0840 0.1033 71,863 +0.00(+3.30%)
Dec 18, 2020 0.0900 0.1065 0.0900 0.1000 31,100 +0.01(+5.26%)
Dec 17, 2020 0.0840 0.1000 0.0840 0.0950 242,295 +0.00(+2.48%)
Dec 16, 2020 0.1000 0.1103 0.0927 0.0927 31,718 -0.02(-15.96%)
Dec 15, 2020 0.0841 0.1192 0.0830 0.1103 118,207 +0.00(+0.27%)
Dec 14, 2020 0.1000 0.1150 0.0830 0.1100 58,101 +0.00(+0.00%)
Dec 11, 2020 0.0950 0.1160 0.0950 0.1100 63,900 +0.01(+10.00%)
Dec 10, 2020 0.0810 0.1100 0.0810 0.1000 126,285 -0.01(-6.02%)
Dec 09, 2020 0.0720 0.1109 0.0720 0.1064 96,822 +0.01(+6.40%)
Dec 08, 2020 0.0901 0.1295 0.0890 0.1000 155,953 -0.00(-2.25%)
Dec 07, 2020 0.1000 0.1028 0.0834 0.1023 143,894 -0.01(-11.04%)
Dec 04, 2020 0.1005 0.1150 0.1000 0.1150 40,200 +0.01(+14.43%)
Dec 03, 2020 0.1000 0.1295 0.0909 0.1005 192,442 +0.00(+0.50%)
Dec 02, 2020 0.0950 0.1025 0.0762 0.1000 129,100 +0.02(+19.62%)
Dec 01, 2020 0.0751 0.0900 0.0751 0.0836 164,593 -0.00(-1.65%)
Nov 30, 2020 0.0715 0.1025 0.0715 0.0850 124,507 -0.00(-5.56%)
Nov 27, 2020 0.0900 0.0900 0.0900 0.0900 5,100 -0.01(-12.28%)
Nov 25, 2020 0.0990 0.1026 0.0850 0.1026 158,400 +0.00(+3.64%)
Nov 24, 2020 0.0906 0.0990 0.0821 0.0990 55,524 +0.01(+10.00%)
Nov 23, 2020 0.0900 0.0950 0.0821 0.0900 41,935 +0.00(+0.00%)
Nov 20, 2020 0.0640 0.0900 0.0640 0.0900 104,700 +0.00(+0.00%)
Nov 19, 2020 0.0535 0.0900 0.0535 0.0900 61,813 +0.01(+20.00%)
Nov 18, 2020 0.0810 0.0810 0.0721 0.0750 28,154 -0.01(-10.07%)
Nov 17, 2020 0.0800 0.0834 0.0670 0.0834 300,409 -0.01(-7.33%)
Nov 16, 2020 0.0710 0.0999 0.0710 0.0900 58,489 -0.01(-5.26%)
Nov 13, 2020 0.0937 0.1000 0.0910 0.0950 68,500 -0.01(-5.00%)
Nov 12, 2020 0.0955 0.1000 0.0910 0.1000 2,920 +0.00(+0.91%)
Nov 11, 2020 0.0950 0.1000 0.0900 0.0991 20,596 +0.00(+4.32%)
Nov 10, 2020 0.0975 0.0975 0.0805 0.0950 6,660 +0.01(+5.56%)
Nov 09, 2020 0.1000 0.1000 0.0805 0.0900 39,056 -0.00(-1.21%)
Nov 06, 2020 0.0900 0.1000 0.0900 0.0911 33,400 +0.00(+0.00%)
Nov 05, 2020 0.1005 0.1005 0.0910 0.0911 69,959 +0.00(+0.11%)
Nov 04, 2020 0.0910 0.0915 0.0910 0.0910 32,136 -0.00(-1.09%)
Nov 03, 2020 0.1000 0.1099 0.0920 0.0920 39,849 -0.02(-16.29%)
Nov 02, 2020 0.1099 0.1099 0.0920 0.1099 6,942 -0.00(-1.17%)
Oct 30, 2020 0.0900 0.1112 0.0900 0.1112 3,400 +0.02(+26.36%)
Oct 29, 2020 0.0710 0.1115 0.0710 0.0880 7,876 +0.00(+0.00%)
Oct 28, 2020 0.0870 0.0993 0.0870 0.0880 1,817 +0.00(+5.39%)
Oct 27, 2020 0.0975 0.0975 0.0835 0.0835 21,138 +0.00(+0.60%)
Oct 26, 2020 0.0800 0.1120 0.0800 0.0830 43,059 +0.00(+3.62%)
Oct 23, 2020 0.0735 0.0855 0.0670 0.0801 216,400 -0.01(-11.00%)
Oct 22, 2020 0.1113 0.1150 0.0900 0.0900 269,908 -0.03(-21.74%)
Oct 21, 2020 0.1100 0.1150 0.1100 0.1150 6,700 +0.01(+4.55%)
Oct 20, 2020 0.1150 0.1150 0.1100 0.1100 4,683 +0.00(+0.00%)
Oct 19, 2020 0.1100 0.1163 0.1100 0.1100 7,977 -0.02(-15.06%)
Oct 16, 2020 0.1118 0.1295 0.1100 0.1295 25,000 +0.02(+17.73%)
Oct 15, 2020 0.1020 0.1168 0.1020 0.1100 620 -0.00(-3.85%)
Oct 14, 2020 0.1200 0.1210 0.1100 0.1144 104,851 -0.01(-4.67%)
Oct 13, 2020 0.1200 0.1258 0.1200 0.1200 10,761 -0.00(-0.83%)
Oct 12, 2020 0.1250 0.1300 0.1210 0.1210 14,606 -0.01(-10.37%)
Oct 09, 2020 0.1300 0.1350 0.1250 0.1350 76,000 +0.01(+3.85%)
Oct 08, 2020 0.1300 0.1345 0.1300 0.1300 960 +0.00(+0.00%)
Oct 07, 2020 0.1300 0.1300 0.1300 0.1300 12,033 +0.00(+0.00%)
Oct 06, 2020 0.1235 0.1350 0.1235 0.1300 40,969 +0.01(+5.26%)
Oct 05, 2020 0.1258 0.1268 0.1235 0.1235 3,413 -0.01(-5.00%)
Oct 02, 2020 0.1295 0.1300 0.1205 0.1300 30,600 +0.00(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.